KissMeData/089850/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160712	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	0	3	0.00	152895180	21888	106.11	7040	7060	6940	9080	4900	6990	6985.34	5.85	-2333	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1030	5.48	0.81	12	0.15	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
3	20240830	150717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7020	30	2	0.43	101096040	14464	70.12	7040	7060	6960	9080	4900	6990	6989.49	5.85	-1143	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1034	5.50	0.81	12	0.10	1276.00	8679.00	11930	20240426	-41.16	6550	20240805	7.18	11930	-41.16	20240426	6550	7.18	20240805	20000	-64.90	20240329	6550	7.18	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
4	20240830	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-10	5	-0.14	69107890	9888	47.93	7040	7060	6960	9080	4900	6990	6989.07	5.85	-1936	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1028	5.47	0.80	12	0.07	1276.00	8679.00	11930	20240426	-41.49	6550	20240805	6.56	11930	-41.49	20240426	6550	6.56	20240805	20000	-65.10	20240329	6550	6.56	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
5	20240830	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	0	3	0.00	48062290	6871	33.31	7040	7060	6960	9080	4900	6990	6994.95	5.85	-1225	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1030	5.48	0.81	12	0.05	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
6	20240830	120714	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	50	2	0.72	32399870	4625	22.42	7040	7060	6970	9080	4900	6990	7005.38	5.85	-1067	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1037	5.52	0.81	12	0.03	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
7	20240830	110722	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	40	2	0.57	19754030	2820	13.67	7040	7060	6970	9080	4900	6990	7004.98	5.85	-413	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1036	5.51	0.81	12	0.02	1276.00	8679.00	11930	20240426	-41.07	6550	20240805	7.33	11930	-41.07	20240426	6550	7.33	20240805	20000	-64.85	20240329	6550	7.33	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
8	20240830	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	50	2	0.72	10544780	1502	7.28	7040	7060	6970	9080	4900	6990	7020.49	5.85	-828	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1037	5.52	0.81	12	0.01	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
9	20240830	090720	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	70	2	1.00	147860	21	0.10	7040	7060	7040	9080	4900	6990	7040.95	5.85	0	7190	7090	7010	6910	6830	7050	6870	74	2090	500	5030	10	1	14730199	1040	5.53	0.81	12	0.00	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.16	N	089850	500	73 억	862450	N	N	0	N	N
10	20240829	160719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-130	5	-1.83	143758600	20628	113.85	7110	7110	6930	9250	4990	7120	6969.05	5.91	-7986	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1030	5.48	0.81	12	0.14	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
11	20240829	150727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6970	-150	5	-2.11	115279550	16550	91.34	7110	7110	6930	9250	4990	7120	6965.53	5.91	-6884	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1027	5.46	0.80	12	0.11	1276.00	8679.00	11930	20240426	-41.58	6550	20240805	6.41	11930	-41.58	20240426	6550	6.41	20240805	20000	-65.15	20240329	6550	6.41	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
12	20240829	140728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6930	-190	5	-2.67	80416040	11531	63.64	7110	7110	6930	9250	4990	7120	6973.90	5.91	-5135	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1021	5.43	0.80	12	0.08	1276.00	8679.00	11930	20240426	-41.91	6550	20240805	5.80	11930	-41.91	20240426	6550	5.80	20240805	20000	-65.35	20240329	6550	5.80	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
13	20240829	130729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-140	5	-1.97	66406300	9514	52.51	7110	7110	6940	9250	4990	7120	6979.85	5.91	-4002	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1028	5.47	0.80	12	0.06	1276.00	8679.00	11930	20240426	-41.49	6550	20240805	6.56	11930	-41.49	20240426	6550	6.56	20240805	20000	-65.10	20240329	6550	6.56	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
14	20240829	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-140	5	-1.97	43340260	6206	34.25	7110	7110	6940	9250	4990	7120	6983.61	5.91	-2496	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1028	5.47	0.80	12	0.04	1276.00	8679.00	11930	20240426	-41.49	6550	20240805	6.56	11930	-41.49	20240426	6550	6.56	20240805	20000	-65.10	20240329	6550	6.56	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
15	20240829	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-110	5	-1.54	42697740	6114	33.74	7110	7110	6940	9250	4990	7120	6983.60	5.91	-2421	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1033	5.49	0.81	12	0.04	1276.00	8679.00	11930	20240426	-41.24	6550	20240805	7.02	11930	-41.24	20240426	6550	7.02	20240805	20000	-64.95	20240329	6550	7.02	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
16	20240829	100723	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-110	5	-1.54	40641630	5820	32.12	7110	7110	6940	9250	4990	7120	6983.10	5.91	-2242	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1033	5.49	0.81	12	0.04	1276.00	8679.00	11930	20240426	-41.24	6550	20240805	7.02	11930	-41.24	20240426	6550	7.02	20240805	20000	-64.95	20240329	6550	7.02	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
17	20240829	090726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-30	5	-0.42	7263000	1031	5.69	7110	7110	7020	9250	4990	7120	7044.62	5.91	-313	7373	7246	7133	7006	6893	7190	6950	74	2130	500	5120	10	1	14730199	1044	5.56	0.82	12	0.01	1276.00	8679.00	11930	20240426	-40.57	6550	20240805	8.24	11930	-40.57	20240426	6550	8.24	20240805	20000	-64.55	20240329	6550	8.24	20240805	2.18	N	089850	500	73 억	870428	N	N	0	N	N
18	20240828	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-100	5	-1.39	128065720	18065	86.25	7260	7260	7020	9380	5060	7220	7089.16	5.95	-5905	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1049	5.58	0.82	12	0.12	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
19	20240828	150708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-150	5	-2.08	89002660	12565	59.99	7260	7260	7020	9380	5060	7220	7083.38	5.95	-4032	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1041	5.54	0.81	12	0.09	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
20	20240828	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	-180	5	-2.49	82221780	11605	55.41	7260	7260	7020	9380	5060	7220	7085.03	5.95	-3351	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1037	5.52	0.81	12	0.08	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
21	20240828	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-150	5	-2.08	55365190	7793	37.21	7260	7260	7020	9380	5060	7220	7104.48	5.95	-2331	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1041	5.54	0.81	12	0.05	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
22	20240828	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	-130	5	-1.80	44819890	6294	30.05	7260	7260	7030	9380	5060	7220	7121.05	5.95	-1370	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1044	5.56	0.82	12	0.04	1276.00	8679.00	11930	20240426	-40.57	6550	20240805	8.24	11930	-40.57	20240426	6550	8.24	20240805	20000	-64.55	20240329	6550	8.24	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
23	20240828	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	-170	5	-2.35	38602510	5412	25.84	7260	7260	7040	9380	5060	7220	7132.76	5.95	-533	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1038	5.53	0.81	12	0.04	1276.00	8679.00	11930	20240426	-40.91	6550	20240805	7.63	11930	-40.91	20240426	6550	7.63	20240805	20000	-64.75	20240329	6550	7.63	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
24	20240828	100732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-50	5	-0.69	13709080	1902	9.08	7260	7260	7150	9380	5060	7220	7207.72	5.95	-1571	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1056	5.62	0.83	12	0.01	1276.00	8679.00	11930	20240426	-39.90	6550	20240805	9.47	11930	-39.90	20240426	6550	9.47	20240805	20000	-64.15	20240329	6550	9.47	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
25	20240828	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-30	5	-0.42	8992770	1245	5.94	7260	7260	7190	9380	5060	7220	7223.11	5.95	-1205	7513	7366	7123	6976	6733	7440	7050	74	2160	500	5190	10	1	14730199	1059	5.63	0.83	12	0.01	1276.00	8679.00	11930	20240426	-39.73	6550	20240805	9.77	11930	-39.73	20240426	6550	9.77	20240805	20000	-64.05	20240329	6550	9.77	20240805	2.33	N	089850	500	73 억	876324	N	N	0	N	N
26	20240827	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7220	140	2	1.98	147849620	20942	38.84	7080	7270	6880	9200	4960	7080	7059.93	5.92	4267	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1064	5.66	0.83	12	0.14	1276.00	8679.00	11930	20240426	-39.48	6550	20240805	10.23	11930	-39.48	20240426	6550	10.23	20240805	20000	-63.90	20240329	6550	10.23	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
27	20240827	150707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-20	5	-0.28	125412170	17812	33.04	7080	7120	6880	9200	4960	7080	7040.88	5.92	4068	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1040	5.53	0.81	12	0.12	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
28	20240827	140708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-10	5	-0.14	70946150	10132	18.79	7080	7080	6880	9200	4960	7080	7002.19	5.92	1057	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1041	5.54	0.81	12	0.07	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
29	20240827	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-20	5	-0.28	60296160	8625	16.00	7080	7080	6880	9200	4960	7080	6990.86	5.92	500	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1040	5.53	0.81	12	0.06	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
30	20240827	120713	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-10	5	-0.14	57383420	8211	15.23	7080	7080	6880	9200	4960	7080	6988.60	5.92	432	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1041	5.54	0.81	12	0.06	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
31	20240827	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	0	3	0.00	57185860	8183	15.18	7080	7080	6880	9200	4960	7080	6988.37	5.92	440	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1043	5.55	0.82	12	0.06	1276.00	8679.00	11930	20240426	-40.65	6550	20240805	8.09	11930	-40.65	20240426	6550	8.09	20240805	20000	-64.60	20240329	6550	8.09	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
32	20240827	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7040	-40	5	-0.56	34092160	4902	9.09	7080	7080	6880	9200	4960	7080	6954.75	5.92	-1134	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1037	5.52	0.81	12	0.03	1276.00	8679.00	11930	20240426	-40.99	6550	20240805	7.48	11930	-40.99	20240426	6550	7.48	20240805	20000	-64.80	20240329	6550	7.48	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
33	20240827	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-10	5	-0.14	212360	30	0.06	7080	7080	7070	9200	4960	7080	7078.67	5.92	-18	7280	7180	7050	6950	6820	7230	7000	74	2120	500	5090	10	1	14730199	1041	5.54	0.81	12	0.00	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.37	N	089850	500	73 억	872056	N	N	0	N	N
34	20240826	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-80	5	-1.12	377035030	53866	213.57	7070	7150	6920	9300	5020	7160	6999.47	5.95	-4299	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1043	5.55	0.82	12	0.37	1276.00	8679.00	11930	20240426	-40.65	6550	20240805	8.09	11930	-40.65	20240426	6550	8.09	20240805	20000	-64.60	20240329	6550	8.09	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
35	20240826	150702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-100	5	-1.40	361819100	51709	205.02	7070	7150	6920	9300	5020	7160	6997.19	5.95	-4234	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1040	5.53	0.81	12	0.35	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
36	20240826	140706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	-100	5	-1.40	346548460	49549	196.45	7070	7150	6920	9300	5020	7160	6994.02	5.95	-2393	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1040	5.53	0.81	12	0.34	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
37	20240826	130708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6950	-210	5	-2.93	289053190	41335	163.88	7070	7150	6920	9300	5020	7160	6992.90	5.95	-1847	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1024	5.45	0.80	12	0.28	1276.00	8679.00	11930	20240426	-41.74	6550	20240805	6.11	11930	-41.74	20240426	6550	6.11	20240805	20000	-65.25	20240329	6550	6.11	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
38	20240826	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-200	5	-2.79	258546960	36943	146.47	7070	7150	6920	9300	5020	7160	6998.49	5.95	-1483	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1025	5.45	0.80	12	0.25	1276.00	8679.00	11930	20240426	-41.66	6550	20240805	6.26	11930	-41.66	20240426	6550	6.26	20240805	20000	-65.20	20240329	6550	6.26	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
39	20240826	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	-170	5	-2.37	181966850	25908	102.72	7070	7150	6950	9300	5020	7160	7023.52	5.95	-1414	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1030	5.48	0.81	12	0.18	1276.00	8679.00	11930	20240426	-41.41	6550	20240805	6.72	11930	-41.41	20240426	6550	6.72	20240805	20000	-65.05	20240329	6550	6.72	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
40	20240826	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7010	-150	5	-2.09	136147380	19359	76.75	7070	7150	6950	9300	5020	7160	7032.70	5.95	-513	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1033	5.49	0.81	12	0.13	1276.00	8679.00	11930	20240426	-41.24	6550	20240805	7.02	11930	-41.24	20240426	6550	7.02	20240805	20000	-64.95	20240329	6550	7.02	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
41	20240826	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7120	-40	5	-0.56	54931970	7769	30.80	7070	7150	7070	9300	5020	7160	7070.55	5.95	-291	7366	7262	7146	7042	6926	7270	7050	74	2140	500	5150	10	1	14730199	1049	5.58	0.82	12	0.05	1276.00	8679.00	11930	20240426	-40.32	6550	20240805	8.70	11930	-40.32	20240426	6550	8.70	20240805	20000	-64.40	20240329	6550	8.70	20240805	2.42	N	089850	500	73 억	876348	N	N	0	N	N
42	20240823	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-90	5	-1.24	178434080	25195	94.46	7160	7250	7030	9420	5080	7250	7082.09	5.96	-2072	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1055	5.61	0.82	12	0.17	1276.00	8679.00	11930	20240426	-39.98	6550	20240805	9.31	11930	-39.98	20240426	6550	9.31	20240805	20000	-64.20	20240329	6550	9.31	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
43	20240823	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-150	5	-2.07	129967000	18357	68.82	7160	7250	7040	9420	5080	7250	7079.97	5.96	-1001	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1046	5.56	0.82	12	0.12	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
44	20240823	140704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	-150	5	-2.07	114325510	16146	60.53	7160	7250	7040	9420	5080	7250	7080.73	5.96	-1005	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1046	5.56	0.82	12	0.11	1276.00	8679.00	11930	20240426	-40.49	6550	20240805	8.40	11930	-40.49	20240426	6550	8.40	20240805	20000	-64.50	20240329	6550	8.40	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
45	20240823	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-180	5	-2.48	100785910	14237	53.37	7160	7250	7040	9420	5080	7250	7079.15	5.96	-1661	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1041	5.54	0.81	12	0.10	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
46	20240823	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-180	5	-2.48	79346640	11198	41.98	7160	7250	7050	9420	5080	7250	7085.79	5.96	-2246	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1041	5.54	0.81	12	0.08	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
47	20240823	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-170	5	-2.34	40197060	5650	21.18	7160	7250	7050	9420	5080	7250	7114.52	5.96	-1256	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1043	5.55	0.82	12	0.04	1276.00	8679.00	11930	20240426	-40.65	6550	20240805	8.09	11930	-40.65	20240426	6550	8.09	20240805	20000	-64.60	20240329	6550	8.09	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
48	20240823	100703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	-60	5	-0.83	19311360	2703	10.13	7160	7250	7120	9420	5080	7250	7144.42	5.96	657	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1059	5.63	0.83	12	0.02	1276.00	8679.00	11930	20240426	-39.73	6550	20240805	9.77	11930	-39.73	20240426	6550	9.77	20240805	20000	-64.05	20240329	6550	9.77	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
49	20240823	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-40	5	-0.55	6347050	886	3.32	7160	7250	7150	9420	5080	7250	7163.71	5.96	-111	7596	7422	7266	7092	6936	7345	7015	74	2170	500	5220	10	1	14730199	1062	5.65	0.83	12	0.01	1276.00	8679.00	11930	20240426	-39.56	6550	20240805	10.08	11930	-39.56	20240426	6550	10.08	20240805	20000	-63.95	20240329	6550	10.08	20240805	2.45	N	089850	500	73 억	877542	N	N	0	N	N
50	20240822	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-140	5	-1.89	192037640	26674	145.45	7440	7440	7110	9600	5180	7390	7199.43	6.00	-6304	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1068	5.68	0.84	12	0.18	1276.00	8679.00	11930	20240426	-39.23	6550	20240805	10.69	11930	-39.23	20240426	6550	10.69	20240805	20000	-63.75	20240329	6550	10.69	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
51	20240822	150704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-230	5	-3.11	167476080	23278	126.93	7440	7440	7110	9600	5180	7390	7194.61	6.00	-4153	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1055	5.61	0.82	12	0.16	1276.00	8679.00	11930	20240426	-39.98	6550	20240805	9.31	11930	-39.98	20240426	6550	9.31	20240805	20000	-64.20	20240329	6550	9.31	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
52	20240822	140705	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	-220	5	-2.98	136614000	18962	103.40	7440	7440	7120	9600	5180	7390	7204.62	6.00	-3589	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1056	5.62	0.83	12	0.13	1276.00	8679.00	11930	20240426	-39.90	6550	20240805	9.47	11930	-39.90	20240426	6550	9.47	20240805	20000	-64.15	20240329	6550	9.47	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
53	20240822	130706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-210	5	-2.84	104508640	14476	78.94	7440	7440	7130	9600	5180	7390	7219.44	6.00	-3629	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1058	5.63	0.83	12	0.10	1276.00	8679.00	11930	20240426	-39.82	6550	20240805	9.62	11930	-39.82	20240426	6550	9.62	20240805	20000	-64.10	20240329	6550	9.62	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
54	20240822	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7200	-190	5	-2.57	75538600	10435	56.90	7440	7440	7160	9600	5180	7390	7238.97	6.00	-2024	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1061	5.64	0.83	12	0.07	1276.00	8679.00	11930	20240426	-39.65	6550	20240805	9.92	11930	-39.65	20240426	6550	9.92	20240805	20000	-64.00	20240329	6550	9.92	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
55	20240822	110701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	-130	5	-1.76	40613290	5581	30.43	7440	7440	7210	9600	5180	7390	7277.06	6.00	-1056	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1069	5.69	0.84	12	0.04	1276.00	8679.00	11930	20240426	-39.15	6550	20240805	10.84	11930	-39.15	20240426	6550	10.84	20240805	20000	-63.70	20240329	6550	10.84	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
56	20240822	100700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7380	-10	5	-0.14	25288890	3465	18.89	7440	7440	7240	9600	5180	7390	7298.38	6.00	-456	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1087	5.78	0.85	12	0.02	1276.00	8679.00	11930	20240426	-38.14	6550	20240805	12.67	11930	-38.14	20240426	6550	12.67	20240805	20000	-63.10	20240329	6550	12.67	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
57	20240822	090703	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	-50	5	-0.68	4994430	677	3.69	7440	7440	7340	9600	5180	7390	7377.30	6.00	-332	7570	7480	7350	7260	7130	7525	7305	74	2210	500	5320	10	1	14730199	1081	5.75	0.85	12	0.00	1276.00	8679.00	11930	20240426	-38.47	6550	20240805	12.06	11930	-38.47	20240426	6550	12.06	20240805	20000	-63.30	20240329	6550	12.06	20240805	2.45	N	089850	500	73 억	883732	N	N	1	N	N
58	20240821	160656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	0	3	0.00	131993390	18134	69.83	7320	7440	7220	9600	5180	7390	7275.85	5.99	407	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1089	5.79	0.85	12	0.12	1276.00	8679.00	11930	20240426	-38.06	6550	20240805	12.82	11930	-38.06	20240426	6550	12.82	20240805	20000	-63.05	20240329	6550	12.82	20240805	2.44	N	089850	500	73 억	882962	N	N	1	N	N
59	20240821	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	-130	5	-1.76	96288490	13271	51.10	7320	7390	7220	9600	5180	7390	7255.56	5.99	1951	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1069	5.69	0.84	12	0.09	1276.00	8679.00	11930	20240426	-39.15	6550	20240805	10.84	11930	-39.15	20240426	6550	10.84	20240805	20000	-63.70	20240329	6550	10.84	20240805	2.44	N	089850	500	73 억	882962	N	N	2	N	N
60	20240821	140700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-150	5	-2.03	85530870	11787	45.39	7320	7390	7220	9600	5180	7390	7256.37	5.99	1162	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1066	5.67	0.83	12	0.08	1276.00	8679.00	11930	20240426	-39.31	6550	20240805	10.53	11930	-39.31	20240426	6550	10.53	20240805	20000	-63.80	20240329	6550	10.53	20240805	2.44	N	089850	500	73 억	882962	N	N	2	N	N
61	20240821	130708	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-160	5	-2.17	71992960	9913	38.17	7320	7390	7220	9600	5180	7390	7262.48	5.99	1016	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1065	5.67	0.83	12	0.07	1276.00	8679.00	11930	20240426	-39.40	6550	20240805	10.38	11930	-39.40	20240426	6550	10.38	20240805	20000	-63.85	20240329	6550	10.38	20240805	2.44	N	089850	500	73 억	882962	N	N	2	N	N
62	20240821	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7260	-130	5	-1.76	63581690	8753	33.71	7320	7390	7220	9600	5180	7390	7263.99	5.99	1085	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1069	5.69	0.84	12	0.06	1276.00	8679.00	11930	20240426	-39.15	6550	20240805	10.84	11930	-39.15	20240426	6550	10.84	20240805	20000	-63.70	20240329	6550	10.84	20240805	2.44	N	089850	500	73 억	882962	N	N	2	N	N
63	20240821	110702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-160	5	-2.17	53711410	7388	28.45	7320	7390	7230	9600	5180	7390	7270.09	5.99	280	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1065	5.67	0.83	12	0.05	1276.00	8679.00	11930	20240426	-39.40	6550	20240805	10.38	11930	-39.40	20240426	6550	10.38	20240805	20000	-63.85	20240329	6550	10.38	20240805	2.44	N	089850	500	73 억	882962	N	N	2	N	N
64	20240821	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	-100	5	-1.35	36668250	5035	19.39	7320	7390	7230	9600	5180	7390	7282.67	5.99	156	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1074	5.71	0.84	12	0.03	1276.00	8679.00	11930	20240426	-38.89	6550	20240805	11.30	11930	-38.89	20240426	6550	11.30	20240805	20000	-63.55	20240329	6550	11.30	20240805	2.44	N	089850	500	73 억	882962	N	N	2	N	N
65	20240821	090701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7320	-70	5	-0.95	10764210	1471	5.66	7320	7390	7300	9600	5180	7390	7317.61	5.99	245	7616	7502	7336	7222	7056	7420	7140	74	2210	500	5320	10	1	14730199	1078	5.74	0.84	12	0.01	1276.00	8679.00	11930	20240426	-38.64	6550	20240805	11.76	11930	-38.64	20240426	6550	11.76	20240805	20000	-63.40	20240329	6550	11.76	20240805	2.44	N	089850	500	73 억	882962	N	N	2	N	N
66	20240820	160651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	100	2	1.37	191264160	25881	66.69	7440	7450	7170	9470	5110	7290	7390.14	5.92	11432	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1089	5.79	0.85	12	0.18	1276.00	8679.00	11930	20240426	-38.06	6550	20240805	12.82	11930	-38.06	20240426	6550	12.82	20240805	20000	-63.05	20240329	6550	12.82	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
67	20240820	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	140	2	1.92	178396370	24141	62.20	7440	7450	7170	9470	5110	7290	7389.77	5.92	11664	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1094	5.82	0.86	12	0.16	1276.00	8679.00	11930	20240426	-37.72	6550	20240805	13.44	11930	-37.72	20240426	6550	13.44	20240805	20000	-62.85	20240329	6550	13.44	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
68	20240820	140659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	100	2	1.37	165299880	22373	57.65	7440	7450	7170	9470	5110	7290	7388.36	5.92	10695	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1089	5.79	0.85	12	0.15	1276.00	8679.00	11930	20240426	-38.06	6550	20240805	12.82	11930	-38.06	20240426	6550	12.82	20240805	20000	-63.05	20240329	6550	12.82	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
69	20240820	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	120	2	1.65	109049520	14755	38.02	7440	7450	7170	9470	5110	7290	7390.68	5.92	6543	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1092	5.81	0.85	12	0.10	1276.00	8679.00	11930	20240426	-37.89	6550	20240805	13.13	11930	-37.89	20240426	6550	13.13	20240805	20000	-62.95	20240329	6550	13.13	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
70	20240820	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	150	2	2.06	89553920	12126	31.24	7440	7450	7170	9470	5110	7290	7385.28	5.92	4881	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1096	5.83	0.86	12	0.08	1276.00	8679.00	11930	20240426	-37.64	6550	20240805	13.59	11930	-37.64	20240426	6550	13.59	20240805	20000	-62.80	20240329	6550	13.59	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
71	20240820	110656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7350	60	2	0.82	52001300	7062	18.20	7440	7440	7170	9470	5110	7290	7363.54	5.92	2100	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1083	5.76	0.85	12	0.05	1276.00	8679.00	11930	20240426	-38.39	6550	20240805	12.21	11930	-38.39	20240426	6550	12.21	20240805	20000	-63.25	20240329	6550	12.21	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
72	20240820	100654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	110	2	1.51	19285610	2627	6.77	7440	7440	7170	9470	5110	7290	7341.31	5.92	179	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1090	5.80	0.85	12	0.02	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
73	20240820	090657	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	0	3	0.00	7684330	1051	2.71	7440	7440	7170	9470	5110	7290	7311.45	5.92	-41	7670	7480	7340	7150	7010	7410	7080	74	2180	500	5240	10	1	14730199	1074	5.71	0.84	12	0.01	1276.00	8679.00	11930	20240426	-38.89	6550	20240805	11.30	11930	-38.89	20240426	6550	11.30	20240805	20000	-63.55	20240329	6550	11.30	20240805	2.46	N	089850	500	73 억	871634	N	N	2	N	N
74	20240819	160648	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	-190	5	-2.54	270606340	37198	46.58	7530	7530	7200	9720	5240	7480	7274.71	5.97	-7866	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1074	5.71	0.84	12	0.25	1276.00	8679.00	11930	20240426	-38.89	6550	20240805	11.30	11930	-38.89	20240426	6550	11.30	20240805	20000	-63.55	20240329	6550	11.30	20240805	2.48	N	089850	500	73 억	879313	N	N	2	N	N
75	20240819	150654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	-250	5	-3.34	212462860	29168	36.52	7530	7530	7210	9720	5240	7480	7284.11	5.97	-6493	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1065	5.67	0.83	12	0.20	1276.00	8679.00	11930	20240426	-39.40	6550	20240805	10.38	11930	-39.40	20240426	6550	10.38	20240805	20000	-63.85	20240329	6550	10.38	20240805	2.48	N	089850	500	73 억	879313	N	N	3	N	N
76	20240819	140654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	-230	5	-3.07	177790880	24370	30.52	7530	7530	7230	9720	5240	7480	7295.48	5.97	-4923	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1068	5.68	0.84	12	0.17	1276.00	8679.00	11930	20240426	-39.23	6550	20240805	10.69	11930	-39.23	20240426	6550	10.69	20240805	20000	-63.75	20240329	6550	10.69	20240805	2.48	N	089850	500	73 억	879313	N	N	3	N	N
77	20240819	130651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7270	-210	5	-2.81	124734300	17058	21.36	7530	7530	7230	9720	5240	7480	7312.36	5.97	-848	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1071	5.70	0.84	12	0.12	1276.00	8679.00	11930	20240426	-39.06	6550	20240805	10.99	11930	-39.06	20240426	6550	10.99	20240805	20000	-63.65	20240329	6550	10.99	20240805	2.48	N	089850	500	73 억	879313	N	N	3	N	N
78	20240819	120652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-240	5	-3.21	104706590	14303	17.91	7530	7530	7230	9720	5240	7480	7320.60	5.97	-356	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1066	5.67	0.83	12	0.10	1276.00	8679.00	11930	20240426	-39.31	6550	20240805	10.53	11930	-39.31	20240426	6550	10.53	20240805	20000	-63.80	20240329	6550	10.53	20240805	2.48	N	089850	500	73 억	879313	N	N	3	N	N
79	20240819	110653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	-190	5	-2.54	79921740	10893	13.64	7530	7530	7230	9720	5240	7480	7336.98	5.97	559	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1074	5.71	0.84	12	0.07	1276.00	8679.00	11930	20240426	-38.89	6550	20240805	11.30	11930	-38.89	20240426	6550	11.30	20240805	20000	-63.55	20240329	6550	11.30	20240805	2.48	N	089850	500	73 억	879313	N	N	3	N	N
80	20240819	100654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7310	-170	5	-2.27	39692790	5356	6.71	7530	7530	7310	9720	5240	7480	7410.90	5.97	-793	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1077	5.73	0.84	12	0.04	1276.00	8679.00	11930	20240426	-38.73	6550	20240805	11.60	11930	-38.73	20240426	6550	11.60	20240805	20000	-63.45	20240329	6550	11.60	20240805	2.48	N	089850	500	73 억	879313	N	N	3	N	N
81	20240819	090654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	20	2	0.27	792940	106	0.13	7530	7530	7420	9720	5240	7480	7480.57	5.97	-96	7686	7582	7416	7312	7146	7500	7230	74	2240	500	5380	10	1	14730199	1105	5.88	0.86	12	0.00	1276.00	8679.00	11930	20240426	-37.13	6550	20240805	14.50	11930	-37.13	20240426	6550	14.50	20240805	20000	-62.50	20240329	6550	14.50	20240805	2.48	N	089850	500	73 억	879313	N	N	3	N	N
82	20240816	160647	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-230	5	-2.98	590211980	79742	211.06	7500	7520	7250	10020	5400	7710	7401.18	6.08	-16058	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1102	5.86	0.86	12	0.54	1276.00	8679.00	11930	20240426	-37.30	6550	20240805	14.20	11930	-37.30	20240426	6550	14.20	20240805	20000	-62.60	20240329	6550	14.20	20240805	2.48	N	089850	500	73 억	894916	N	N	3	N	N
83	20240816	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	-220	5	-2.85	549888690	74353	196.80	7500	7520	7250	10020	5400	7710	7395.63	6.08	-15276	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1103	5.87	0.86	12	0.50	1276.00	8679.00	11930	20240426	-37.22	6550	20240805	14.35	11930	-37.22	20240426	6550	14.35	20240805	20000	-62.55	20240329	6550	14.35	20240805	2.48	N	089850	500	73 억	894916	N	N	0	N	N
84	20240816	140653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-250	5	-3.24	490920220	66470	175.93	7500	7520	7250	10020	5400	7710	7385.57	6.08	-12764	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1099	5.85	0.86	12	0.45	1276.00	8679.00	11930	20240426	-37.47	6550	20240805	13.89	11930	-37.47	20240426	6550	13.89	20240805	20000	-62.70	20240329	6550	13.89	20240805	2.48	N	089850	500	73 억	894916	N	N	0	N	N
85	20240816	130654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-250	5	-3.24	428088740	58060	153.68	7500	7520	7250	10020	5400	7710	7373.18	6.08	-12271	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1099	5.85	0.86	12	0.39	1276.00	8679.00	11930	20240426	-37.47	6550	20240805	13.89	11930	-37.47	20240426	6550	13.89	20240805	20000	-62.70	20240329	6550	13.89	20240805	2.48	N	089850	500	73 억	894916	N	N	0	N	N
86	20240816	120650	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-260	5	-3.37	400425020	54350	143.86	7500	7520	7250	10020	5400	7710	7367.49	6.08	-11676	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1097	5.84	0.86	12	0.37	1276.00	8679.00	11930	20240426	-37.55	6550	20240805	13.74	11930	-37.55	20240426	6550	13.74	20240805	20000	-62.75	20240329	6550	13.74	20240805	2.48	N	089850	500	73 억	894916	N	N	0	N	N
87	20240816	110652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-240	5	-3.11	372397930	50591	133.91	7500	7520	7250	10020	5400	7710	7360.92	6.08	-11184	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1100	5.85	0.86	12	0.34	1276.00	8679.00	11930	20240426	-37.38	6550	20240805	14.05	11930	-37.38	20240426	6550	14.05	20240805	20000	-62.65	20240329	6550	14.05	20240805	2.48	N	089850	500	73 억	894916	N	N	0	N	N
88	20240816	100649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-270	5	-3.50	320398600	43618	115.45	7500	7520	7250	10020	5400	7710	7345.52	6.08	-11719	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1096	5.83	0.86	12	0.30	1276.00	8679.00	11930	20240426	-37.64	6550	20240805	13.59	11930	-37.64	20240426	6550	13.59	20240805	20000	-62.80	20240329	6550	13.59	20240805	2.48	N	089850	500	73 억	894916	N	N	0	N	N
89	20240816	090651	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	-320	5	-4.15	97492380	13151	34.81	7500	7520	7310	10020	5400	7710	7413.19	6.08	-877	7810	7760	7680	7630	7550	7785	7655	74	2310	500	5550	10	1	14730199	1089	5.79	0.85	12	0.09	1276.00	8679.00	11930	20240426	-38.06	6550	20240805	12.82	11930	-38.06	20240426	6550	12.82	20240805	20000	-63.05	20240329	6550	12.82	20240805	2.48	N	089850	500	73 억	894916	N	N	0	N	N
90	20240814	160649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	150	2	1.98	242996680	31637	146.45	7690	7730	7600	9820	5300	7560	7680.78	6.11	-4597	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1136	6.04	0.89	12	0.21	1276.00	8679.00	11930	20240426	-35.37	6550	20240805	17.71	11930	-35.37	20240426	6550	17.71	20240805	20000	-61.45	20240329	6550	17.71	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
91	20240814	150652	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	140	2	1.85	229149720	29835	138.11	7690	7730	7600	9820	5300	7560	7680.57	6.11	-4826	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1134	6.03	0.89	12	0.20	1276.00	8679.00	11930	20240426	-35.46	6550	20240805	17.56	11930	-35.46	20240426	6550	17.56	20240805	20000	-61.50	20240329	6550	17.56	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
92	20240814	140656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7680	120	2	1.59	204420380	26620	123.23	7690	7730	7600	9820	5300	7560	7679.20	6.11	-5210	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1131	6.02	0.88	12	0.18	1276.00	8679.00	11930	20240426	-35.62	6550	20240805	17.25	11930	-35.62	20240426	6550	17.25	20240805	20000	-61.60	20240329	6550	17.25	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
93	20240814	130653	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	100	2	1.32	172098560	22428	103.82	7690	7730	7600	9820	5300	7560	7673.38	6.11	-3824	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1128	6.00	0.88	12	0.15	1276.00	8679.00	11930	20240426	-35.79	6550	20240805	16.95	11930	-35.79	20240426	6550	16.95	20240805	20000	-61.70	20240329	6550	16.95	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
94	20240814	120649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7720	160	2	2.12	144981160	18905	87.52	7690	7730	7600	9820	5300	7560	7668.93	6.11	-1374	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1137	6.05	0.89	12	0.13	1276.00	8679.00	11930	20240426	-35.29	6550	20240805	17.86	11930	-35.29	20240426	6550	17.86	20240805	20000	-61.40	20240329	6550	17.86	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
95	20240814	110646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7640	80	2	1.06	118315040	15438	71.47	7690	7730	7600	9820	5300	7560	7663.88	6.11	-1957	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1125	5.99	0.88	12	0.10	1276.00	8679.00	11930	20240426	-35.96	6550	20240805	16.64	11930	-35.96	20240426	6550	16.64	20240805	20000	-61.80	20240329	6550	16.64	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
96	20240814	100646	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7660	100	2	1.32	83731640	10908	50.50	7690	7730	7600	9820	5300	7560	7676.17	6.11	-2338	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1128	6.00	0.88	12	0.07	1276.00	8679.00	11930	20240426	-35.79	6550	20240805	16.95	11930	-35.79	20240426	6550	16.95	20240805	20000	-61.70	20240329	6550	16.95	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
97	20240814	090718	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7730	170	2	2.25	37044070	4816	22.29	7690	7730	7600	9820	5300	7560	7691.88	6.11	-1760	7713	7636	7513	7436	7313	7675	7475	74	2260	500	5440	10	1	14730199	1139	6.06	0.89	12	0.03	1276.00	8679.00	11930	20240426	-35.21	6550	20240805	18.02	11930	-35.21	20240426	6550	18.02	20240805	20000	-61.35	20240329	6550	18.02	20240805	2.53	N	089850	500	73 억	899504	N	N	0	N	N
98	20240813	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	-40	5	-0.53	161484230	21602	80.89	7540	7590	7390	9880	5320	7600	7475.42	6.15	-7678	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1114	5.92	0.87	12	0.15	1276.00	8679.00	11930	20240426	-36.63	6550	20240805	15.42	11930	-36.63	20240426	6550	15.42	20240805	20000	-62.20	20240329	6550	15.42	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
99	20240813	150644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	-90	5	-1.18	154221710	20636	77.27	7540	7590	7390	9880	5320	7600	7473.43	6.15	-7191	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1106	5.89	0.87	12	0.14	1276.00	8679.00	11930	20240426	-37.05	6550	20240805	14.66	11930	-37.05	20240426	6550	14.66	20240805	20000	-62.45	20240329	6550	14.66	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
100	20240813	140645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-150	5	-1.97	141111940	18885	70.71	7540	7590	7390	9880	5320	7600	7472.17	6.15	-6475	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1097	5.84	0.86	12	0.13	1276.00	8679.00	11930	20240426	-37.55	6550	20240805	13.74	11930	-37.55	20240426	6550	13.74	20240805	20000	-62.75	20240329	6550	13.74	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
101	20240813	130645	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-100	5	-1.32	110826750	14842	55.58	7540	7590	7390	9880	5320	7600	7467.10	6.15	-5729	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1105	5.88	0.86	12	0.10	1276.00	8679.00	11930	20240426	-37.13	6550	20240805	14.50	11930	-37.13	20240426	6550	14.50	20240805	20000	-62.50	20240329	6550	14.50	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
102	20240813	120639	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-200	5	-2.63	99600190	13337	49.94	7540	7590	7390	9880	5320	7600	7467.96	6.15	-6121	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1090	5.80	0.85	12	0.09	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
103	20240813	110638	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-150	5	-1.97	82127930	10986	41.14	7540	7590	7390	9880	5320	7600	7475.69	6.15	-5588	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1097	5.84	0.86	12	0.07	1276.00	8679.00	11930	20240426	-37.55	6550	20240805	13.74	11930	-37.55	20240426	6550	13.74	20240805	20000	-62.75	20240329	6550	13.74	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
104	20240813	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-170	5	-2.24	34805030	4650	17.41	7540	7590	7410	9880	5320	7600	7484.95	6.15	-1728	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1094	5.82	0.86	12	0.03	1276.00	8679.00	11930	20240426	-37.72	6550	20240805	13.44	11930	-37.72	20240426	6550	13.44	20240805	20000	-62.85	20240329	6550	13.44	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
105	20240813	090644	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	-50	5	-0.66	5718760	758	2.84	7540	7590	7540	9880	5320	7600	7544.54	6.15	-352	7746	7672	7526	7452	7306	7710	7490	74	2280	500	5470	10	1	14730199	1112	5.92	0.87	12	0.01	1276.00	8679.00	11930	20240426	-36.71	6550	20240805	15.27	11930	-36.71	20240426	6550	15.27	20240805	20000	-62.25	20240329	6550	15.27	20240805	2.52	N	089850	500	73 억	906183	N	N	0	N	N
106	20240812	160637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	230	2	3.12	200076700	26611	48.12	7380	7600	7380	9580	5160	7370	7518.33	6.06	11878	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1119	5.96	0.88	12	0.18	1276.00	8679.00	11930	20240426	-36.30	6550	20240805	16.03	11930	-36.30	20240426	6550	16.03	20240805	20000	-62.00	20240329	6550	16.03	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
107	20240812	150637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7550	180	2	2.44	183350580	24406	44.13	7380	7600	7380	9580	5160	7370	7512.52	6.06	11502	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1112	5.92	0.87	12	0.17	1276.00	8679.00	11930	20240426	-36.71	6550	20240805	15.27	11930	-36.71	20240426	6550	15.27	20240805	20000	-62.25	20240329	6550	15.27	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
108	20240812	140637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	160	2	2.17	158852250	21159	38.26	7380	7600	7380	9580	5160	7370	7507.55	6.06	10081	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1109	5.90	0.87	12	0.14	1276.00	8679.00	11930	20240426	-36.88	6550	20240805	14.96	11930	-36.88	20240426	6550	14.96	20240805	20000	-62.35	20240329	6550	14.96	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
109	20240812	130634	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7530	160	2	2.17	142227070	18963	34.29	7380	7570	7380	9580	5160	7370	7500.24	6.06	9595	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1109	5.90	0.87	12	0.13	1276.00	8679.00	11930	20240426	-36.88	6550	20240805	14.96	11930	-36.88	20240426	6550	14.96	20240805	20000	-62.35	20240329	6550	14.96	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
110	20240812	120632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	170	2	2.31	125564180	16754	30.30	7380	7550	7380	9580	5160	7370	7494.58	6.06	8764	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1111	5.91	0.87	12	0.11	1276.00	8679.00	11930	20240426	-36.80	6550	20240805	15.11	11930	-36.80	20240426	6550	15.11	20240805	20000	-62.30	20240329	6550	15.11	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
111	20240812	110635	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	60	2	0.81	85200140	11384	20.59	7380	7530	7380	9580	5160	7370	7484.20	6.06	4197	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1094	5.82	0.86	12	0.08	1276.00	8679.00	11930	20240426	-37.72	6550	20240805	13.44	11930	-37.72	20240426	6550	13.44	20240805	20000	-62.85	20240329	6550	13.44	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
112	20240812	100630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	110	2	1.49	27616080	3692	6.68	7380	7530	7380	9580	5160	7370	7479.98	6.06	434	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1102	5.86	0.86	12	0.03	1276.00	8679.00	11930	20240426	-37.30	6550	20240805	14.20	11930	-37.30	20240426	6550	14.20	20240805	20000	-62.60	20240329	6550	14.20	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
113	20240812	090629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	110	2	1.49	1487440	200	0.36	7380	7480	7380	9580	5160	7370	7437.20	6.06	80	7630	7500	7430	7300	7230	7465	7265	74	2210	500	5300	10	1	14730199	1102	5.86	0.86	12	0.00	1276.00	8679.00	11930	20240426	-37.30	6550	20240805	14.20	11930	-37.30	20240426	6550	14.20	20240805	20000	-62.60	20240329	6550	14.20	20240805	2.52	N	089850	500	73 억	893300	N	N	0	N	N
114	20240809	160627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-60	5	-0.81	410868760	55267	197.14	7430	7560	7360	9650	5210	7430	7434.27	6.07	-1776	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1086	5.78	0.85	12	0.38	1276.00	8679.00	11930	20240426	-38.22	6550	20240805	12.52	11930	-38.22	20240426	6550	12.52	20240805	20000	-63.15	20240329	6550	12.52	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
115	20240809	150642	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7390	-40	5	-0.54	388502700	52239	186.33	7430	7560	7360	9650	5210	7430	7437.02	6.07	-1437	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1089	5.79	0.85	12	0.35	1276.00	8679.00	11930	20240426	-38.06	6550	20240805	12.82	11930	-38.06	20240426	6550	12.82	20240805	20000	-63.05	20240329	6550	12.82	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
116	20240809	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-30	5	-0.40	379902930	51076	182.19	7430	7560	7360	9650	5210	7430	7437.99	6.07	-1143	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1090	5.80	0.85	12	0.35	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
117	20240809	130640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-10	5	-0.13	356170410	47872	170.76	7430	7560	7360	9650	5210	7430	7440.06	6.07	973	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1093	5.82	0.85	12	0.32	1276.00	8679.00	11930	20240426	-37.80	6550	20240805	13.28	11930	-37.80	20240426	6550	13.28	20240805	20000	-62.90	20240329	6550	13.28	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
118	20240809	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-30	5	-0.40	339937430	45682	162.95	7430	7560	7360	9650	5210	7430	7441.39	6.07	1388	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1090	5.80	0.85	12	0.31	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
119	20240809	110631	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7400	-30	5	-0.40	330965550	44472	158.63	7430	7560	7360	9650	5210	7430	7442.11	6.07	1539	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1090	5.80	0.85	12	0.30	1276.00	8679.00	11930	20240426	-37.97	6550	20240805	12.98	11930	-37.97	20240426	6550	12.98	20240805	20000	-63.00	20240329	6550	12.98	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
120	20240809	100641	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7370	-60	5	-0.81	303266700	40719	145.24	7430	7560	7360	9650	5210	7430	7447.79	6.07	1396	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1086	5.78	0.85	12	0.28	1276.00	8679.00	11930	20240426	-38.22	6550	20240805	12.52	11930	-38.22	20240426	6550	12.52	20240805	20000	-63.15	20240329	6550	12.52	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
121	20240809	090633	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	70	2	0.94	221993970	29808	106.32	7430	7560	7430	9650	5210	7430	7447.46	6.07	7575	7730	7580	7330	7180	6930	7655	7255	74	2220	500	5340	10	1	14730199	1105	5.88	0.86	12	0.20	1276.00	8679.00	11930	20240426	-37.13	6550	20240805	14.50	11930	-37.13	20240426	6550	14.50	20240805	20000	-62.50	20240329	6550	14.50	20240805	2.52	N	089850	500	73 억	894076	N	N	0	N	N
122	20240808	160623	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	130	2	1.78	202405730	27948	63.29	7250	7480	7080	9490	5110	7300	7242.23	6.09	-4456	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1094	5.82	0.86	12	0.19	1276.00	8679.00	11930	20240426	-37.72	6550	20240805	13.44	11930	-37.72	20240426	6550	13.44	20240805	20000	-62.85	20240329	6550	13.44	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
123	20240808	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-60	5	-0.82	176203450	24373	55.19	7250	7480	7080	9490	5110	7300	7229.45	6.09	-2854	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1066	5.67	0.83	12	0.17	1276.00	8679.00	11930	20240426	-39.31	6550	20240805	10.53	11930	-39.31	20240426	6550	10.53	20240805	20000	-63.80	20240329	6550	10.53	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
124	20240808	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7240	-60	5	-0.82	163299720	22586	51.15	7250	7480	7080	9490	5110	7300	7230.13	6.09	-2556	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1066	5.67	0.83	12	0.15	1276.00	8679.00	11930	20240426	-39.31	6550	20240805	10.53	11930	-39.31	20240426	6550	10.53	20240805	20000	-63.80	20240329	6550	10.53	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
125	20240808	130632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	-90	5	-1.23	142959100	19778	44.79	7250	7480	7080	9490	5110	7300	7228.19	6.09	-3973	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1062	5.65	0.83	12	0.13	1276.00	8679.00	11930	20240426	-39.56	6550	20240805	10.08	11930	-39.56	20240426	6550	10.08	20240805	20000	-63.95	20240329	6550	10.08	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
126	20240808	120637	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	-20	5	-0.27	132734570	18369	41.60	7250	7480	7080	9490	5110	7300	7226.01	6.09	-4525	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1072	5.71	0.84	12	0.12	1276.00	8679.00	11930	20240426	-38.98	6550	20240805	11.15	11930	-38.98	20240426	6550	11.15	20240805	20000	-63.60	20240329	6550	11.15	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
127	20240808	110632	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7290	-10	5	-0.14	103991380	14470	32.77	7250	7350	7080	9490	5110	7300	7186.69	6.09	-3746	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1074	5.71	0.84	12	0.10	1276.00	8679.00	11930	20240426	-38.89	6550	20240805	11.30	11930	-38.89	20240426	6550	11.30	20240805	20000	-63.55	20240329	6550	11.30	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
128	20240808	100629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7160	-140	5	-1.92	61695010	8635	19.55	7250	7280	7080	9490	5110	7300	7144.76	6.09	-3826	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1055	5.61	0.82	12	0.06	1276.00	8679.00	11930	20240426	-39.98	6550	20240805	9.31	11930	-39.98	20240426	6550	9.31	20240805	20000	-64.20	20240329	6550	9.31	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
129	20240808	090626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7180	-120	5	-1.64	10007830	1386	3.14	7250	7280	7170	9490	5110	7300	7220.66	6.09	-431	7620	7460	7230	7070	6840	7540	7150	74	2190	500	5250	10	1	14730199	1058	5.63	0.83	12	0.01	1276.00	8679.00	11930	20240426	-39.82	6550	20240805	9.62	11930	-39.82	20240426	6550	9.62	20240805	20000	-64.10	20240329	6550	9.62	20240805	2.80	N	089850	500	73 억	897457	N	N	0	N	N
130	20240807	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7300	230	2	3.25	318724880	44047	29.35	7000	7390	7000	9190	4950	7070	7235.94	6.09	-740	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1075	5.72	0.84	12	0.30	1276.00	8679.00	11930	20240426	-38.81	6550	20240805	11.45	11930	-38.81	20240426	6550	11.45	20240805	20000	-63.50	20240329	6550	11.45	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
131	20240807	150626	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7210	140	2	1.98	286581520	39610	26.39	7000	7390	7000	9190	4950	7070	7235.08	6.09	2117	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1062	5.65	0.83	12	0.27	1276.00	8679.00	11930	20240426	-39.56	6550	20240805	10.08	11930	-39.56	20240426	6550	10.08	20240805	20000	-63.95	20240329	6550	10.08	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
132	20240807	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7230	160	2	2.26	224432610	30996	20.65	7000	7390	7000	9190	4950	7070	7240.70	6.09	838	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1065	5.67	0.83	12	0.21	1276.00	8679.00	11930	20240426	-39.40	6550	20240805	10.38	11930	-39.40	20240426	6550	10.38	20240805	20000	-63.85	20240329	6550	10.38	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
133	20240807	130624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7250	180	2	2.55	174253500	24065	16.03	7000	7390	7000	9190	4950	7070	7240.95	6.09	-1641	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1068	5.68	0.84	12	0.16	1276.00	8679.00	11930	20240426	-39.23	6550	20240805	10.69	11930	-39.23	20240426	6550	10.69	20240805	20000	-63.75	20240329	6550	10.69	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
134	20240807	120628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7360	290	2	4.10	135587420	18787	12.52	7000	7390	7000	9190	4950	7070	7217.09	6.09	-1201	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1084	5.77	0.85	12	0.13	1276.00	8679.00	11930	20240426	-38.31	6550	20240805	12.37	11930	-38.31	20240426	6550	12.37	20240805	20000	-63.20	20240329	6550	12.37	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
135	20240807	110627	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7280	210	2	2.97	103556320	14422	9.61	7000	7330	7000	9190	4950	7070	7180.44	6.09	-1365	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1072	5.71	0.84	12	0.10	1276.00	8679.00	11930	20240426	-38.98	6550	20240805	11.15	11930	-38.98	20240426	6550	11.15	20240805	20000	-63.60	20240329	6550	11.15	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
136	20240807	100620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7190	120	2	1.70	47517360	6668	4.44	7000	7190	7000	9190	4950	7070	7126.18	6.09	172	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1059	5.63	0.83	12	0.05	1276.00	8679.00	11930	20240426	-39.73	6550	20240805	9.77	11930	-39.73	20240426	6550	9.77	20240805	20000	-64.05	20240329	6550	9.77	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
137	20240807	090628	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	0	3	0.00	12411230	1763	1.17	7000	7070	7000	9190	4950	7070	7039.84	6.09	-738	7490	7280	6990	6780	6490	7385	6885	74	2120	500	5090	10	1	14730199	1041	5.54	0.81	12	0.01	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.89	N	089850	500	73 억	897152	N	N	7	N	N
138	20240806	160613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	180	2	2.61	1045128100	149924	79.34	6700	7200	6700	8950	4830	6890	6971.06	5.94	20395	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1041	5.54	0.81	12	1.02	1276.00	8679.00	11930	20240426	-40.74	6550	20240805	7.94	11930	-40.74	20240426	6550	7.94	20240805	20000	-64.65	20240329	6550	7.94	20240805	2.79	N	089850	500	73 억	875697	N	N	7	N	N
139	20240806	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	190	2	2.76	1020815400	146484	77.52	6700	7200	6700	8950	4830	6890	6968.90	5.94	20943	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1043	5.55	0.82	12	0.99	1276.00	8679.00	11930	20240426	-40.65	6550	20240805	8.09	11930	-40.65	20240426	6550	8.09	20240805	20000	-64.60	20240329	6550	8.09	20240805	2.79	N	089850	500	73 억	875697	N	N	0	N	N
140	20240806	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	170	2	2.47	987596980	141776	75.03	6700	7200	6700	8950	4830	6890	6966.01	5.94	20271	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1040	5.53	0.81	12	0.96	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.79	N	089850	500	73 억	875697	N	N	0	N	N
141	20240806	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	250	2	3.63	926993330	133271	70.53	6700	7200	6700	8950	4830	6890	6955.81	5.94	16934	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1052	5.60	0.82	12	0.90	1276.00	8679.00	11930	20240426	-40.15	6550	20240805	9.01	11930	-40.15	20240426	6550	9.01	20240805	20000	-64.30	20240329	6550	9.01	20240805	2.79	N	089850	500	73 억	875697	N	N	0	N	N
142	20240806	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7060	170	2	2.47	866319210	124721	66.00	6700	7200	6700	8950	4830	6890	6946.15	5.94	10247	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1040	5.53	0.81	12	0.85	1276.00	8679.00	11930	20240426	-40.82	6550	20240805	7.79	11930	-40.82	20240426	6550	7.79	20240805	20000	-64.70	20240329	6550	7.79	20240805	2.79	N	089850	500	73 억	875697	N	N	0	N	N
143	20240806	110615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7050	160	2	2.32	765277320	110271	58.36	6700	7200	6700	8950	4830	6890	6940.07	5.94	2325	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1038	5.53	0.81	12	0.75	1276.00	8679.00	11930	20240426	-40.91	6550	20240805	7.63	11930	-40.91	20240426	6550	7.63	20240805	20000	-64.75	20240329	6550	7.63	20240805	2.79	N	089850	500	73 억	875697	N	N	0	N	N
144	20240806	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7170	280	2	4.06	558656680	80914	42.82	6700	7200	6700	8950	4830	6890	6904.36	5.94	8410	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1056	5.62	0.83	12	0.55	1276.00	8679.00	11930	20240426	-39.90	6550	20240805	9.47	11930	-39.90	20240426	6550	9.47	20240805	20000	-64.15	20240329	6550	9.47	20240805	2.79	N	089850	500	73 억	875697	N	N	0	N	N
145	20240806	090618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	250	2	3.63	336167640	49520	26.21	6700	7200	6700	8950	4830	6890	6788.09	5.94	1904	7983	7436	6993	6446	6003	7215	6225	74	2060	500	4960	10	1	14730199	1052	5.60	0.82	12	0.34	1276.00	8679.00	11930	20240426	-40.15	6550	20240805	9.01	11930	-40.15	20240426	6550	9.01	20240805	20000	-64.30	20240329	6550	9.01	20240805	2.79	N	089850	500	73 억	875697	N	N	0	N	N
146	20240805	160607	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6890	-730	5	-9.58	1322344160	188378	120.99	7500	7540	6550	9900	5340	7620	7019.67	5.96	-25160	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	1015	5.40	0.79	12	1.28	1276.00	8679.00	11930	20240426	-42.25	6129	20230728	12.42	11930	-42.25	20240426	6550	5.19	20240805	20000	-65.55	20240329	6550	5.19	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
147	20240805	150618	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6710	-910	5	-11.94	1193415750	169282	108.73	7500	7540	6550	9900	5340	7620	7049.87	5.96	-29012	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	988	5.26	0.77	12	1.15	1276.00	8679.00	11930	20240426	-43.76	6129	20230728	9.48	11930	-43.76	20240426	6550	2.44	20240805	20000	-66.45	20240329	6550	2.44	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
148	20240805	140620	58	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6910	-710	5	-9.32	927671520	129892	83.43	7500	7540	6900	9900	5340	7620	7141.87	5.96	-18047	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	1018	5.42	0.80	12	0.88	1276.00	8679.00	11930	20240426	-42.08	6129	20230728	12.74	11930	-42.08	20240426	6900	0.14	20240805	20000	-65.45	20240329	6900	0.14	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
149	20240805	130615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6980	-640	5	-8.40	830549080	115889	74.43	7500	7540	6970	9900	5340	7620	7166.76	5.96	-17787	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	1028	5.47	0.80	12	0.79	1276.00	8679.00	11930	20240426	-41.49	6129	20230728	13.88	11930	-41.49	20240426	6970	0.14	20240805	20000	-65.10	20240329	6970	0.14	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
150	20240805	120613	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7050	-570	5	-7.48	747700620	104055	66.83	7500	7540	7000	9900	5340	7620	7185.63	5.96	-14143	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	1038	5.53	0.81	12	0.71	1276.00	8679.00	11930	20240426	-40.91	6129	20230728	15.03	11930	-40.91	20240426	7000	0.71	20240805	20000	-64.75	20240329	7000	0.71	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
151	20240805	110615	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7070	-550	5	-7.22	658221530	91340	58.67	7500	7540	7050	9900	5340	7620	7206.28	5.96	-11365	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	1041	5.54	0.81	12	0.62	1276.00	8679.00	11930	20240426	-40.74	6129	20230728	15.35	11930	-40.74	20240426	7050	0.28	20240805	20000	-64.65	20240329	7050	0.28	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
152	20240805	100611	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7130	-490	5	-6.43	365214700	49977	32.10	7500	7540	7120	9900	5340	7620	7307.66	5.96	-20529	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	1050	5.59	0.82	12	0.34	1276.00	8679.00	11930	20240426	-40.23	6129	20230728	16.33	11930	-40.23	20240426	7120	0.14	20240805	20000	-64.35	20240329	7120	0.14	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
153	20240805	090608	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7320	-300	5	-3.94	153210180	20608	13.24	7500	7540	7300	9900	5340	7620	7434.50	5.96	-9476	8166	7892	7736	7462	7306	7815	7385	74	2280	500	5480	10	1	14730199	1078	5.74	0.84	12	0.14	1276.00	8679.00	11930	20240426	-38.64	6129	20230728	19.43	11930	-38.64	20240426	7300	0.27	20240805	20000	-63.40	20240329	7300	0.27	20240805	2.97	N	089850	500	73 억	877622	N	N	0	N	N
154	20240802	160603	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7620	-490	5	-6.04	1196980120	155087	273.31	7840	8010	7580	10540	5680	8110	7718.31	6.18	-33134	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1122	5.97	0.88	12	1.05	1276.00	8679.00	11930	20240426	-36.13	6129	20230728	24.33	11930	-36.13	20240426	7580	0.53	20240802	20000	-61.90	20240329	7580	0.53	20240802	3.02	N	089850	500	73 억	910694	N	N	0	N	N
155	20240802	150601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7600	-510	5	-6.29	1097138590	141970	250.20	7840	8010	7580	10540	5680	8110	7727.96	6.18	-32956	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1119	5.96	0.88	12	0.96	1276.00	8679.00	11930	20240426	-36.30	6129	20230728	24.00	11930	-36.30	20240426	7580	0.26	20240802	20000	-62.00	20240329	7580	0.26	20240802	3.02	N	089850	500	73 억	910694	N	N	0	N	N
156	20240802	140605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7680	-430	5	-5.30	843399030	108645	191.47	7840	8010	7680	10540	5680	8110	7762.89	6.18	-36359	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1131	6.02	0.88	12	0.74	1276.00	8679.00	11930	20240426	-35.62	6129	20230728	25.31	11930	-35.62	20240426	7680	0.00	20240802	20000	-61.60	20240329	7680	0.00	20240802	3.02	N	089850	500	73 억	910694	N	N	0	N	N
157	20240802	130604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7720	-390	5	-4.81	662784720	85201	150.15	7840	8010	7700	10540	5680	8110	7779.07	6.18	-27857	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1137	6.05	0.89	12	0.58	1276.00	8679.00	11930	20240426	-35.29	6129	20230728	25.96	11930	-35.29	20240426	7700	0.26	20240802	20000	-61.40	20240329	7700	0.26	20240802	3.02	N	089850	500	73 억	910694	N	N	0	N	N
158	20240802	120604	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7720	-390	5	-4.81	553388340	71019	125.16	7840	8010	7710	10540	5680	8110	7792.12	6.18	-26870	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1137	6.05	0.89	12	0.48	1276.00	8679.00	11930	20240426	-35.29	6129	20230728	25.96	11930	-35.29	20240426	7700	0.26	20240205	20000	-61.40	20240329	7710	0.13	20240802	3.02	N	089850	500	73 억	910694	N	N	0	N	N
159	20240802	110605	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7790	-320	5	-3.95	347884080	44494	78.41	7840	8010	7770	10540	5680	8110	7818.67	6.18	-20934	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1147	6.11	0.90	12	0.30	1276.00	8679.00	11930	20240426	-34.70	6129	20230728	27.10	11930	-34.70	20240426	7700	1.17	20240205	20000	-61.05	20240329	7770	0.26	20240802	3.02	N	089850	500	73 억	910694	N	N	0	N	N
160	20240802	100600	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7830	-280	5	-3.45	255464270	32645	57.53	7840	8010	7770	10540	5680	8110	7825.53	6.18	-16647	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1153	6.14	0.90	12	0.22	1276.00	8679.00	11930	20240426	-34.37	6129	20230728	27.75	11930	-34.37	20240426	7700	1.69	20240205	20000	-60.85	20240329	7770	0.77	20240802	3.02	N	089850	500	73 억	910694	N	N	0	N	N
161	20240802	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7930	-180	5	-2.22	26077040	3314	5.84	7840	8010	7840	10540	5680	8110	7868.75	6.18	-358	8390	8250	8110	7970	7830	8180	7900	74	2430	500	5830	10	1	14730199	1168	6.21	0.91	12	0.02	1276.00	8679.00	11930	20240426	-33.53	6129	20230728	29.38	11930	-33.53	20240426	7700	2.99	20240205	20000	-60.35	20240329	7820	1.41	20240730	3.02	N	089850	500	73 억	910694	N	N	0	N	N
162	20240801	160559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	30	2	0.37	456825210	56667	251.75	8130	8250	7970	10500	5660	8080	8061.56	6.13	6510	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1195	6.36	0.93	12	0.38	1276.00	8679.00	11930	20240426	-32.02	6074	20230726	33.52	11930	-32.02	20240426	7700	5.32	20240205	20000	-59.45	20240329	7820	3.71	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N
163	20240801	150618	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-70	5	-0.87	426331600	52890	234.97	8130	8250	7970	10500	5660	8080	8060.72	6.13	8693	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1180	6.28	0.92	12	0.36	1276.00	8679.00	11930	20240426	-32.86	6074	20230726	31.87	11930	-32.86	20240426	7700	4.03	20240205	20000	-59.95	20240329	7820	2.43	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N
164	20240801	140611	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-80	5	-0.99	405278560	50264	223.31	8130	8250	7970	10500	5660	8080	8062.99	6.13	9483	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1178	6.27	0.92	12	0.34	1276.00	8679.00	11930	20240426	-32.94	6074	20230726	31.71	11930	-32.94	20240426	7700	3.90	20240205	20000	-60.00	20240329	7820	2.30	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N
165	20240801	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-70	5	-0.87	355329600	44034	195.63	8130	8250	7970	10500	5660	8080	8069.43	6.13	9482	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1180	6.28	0.92	12	0.30	1276.00	8679.00	11930	20240426	-32.86	6074	20230726	31.87	11930	-32.86	20240426	7700	4.03	20240205	20000	-59.95	20240329	7820	2.43	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N
166	20240801	120606	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	-40	5	-0.50	307678450	38067	169.12	8130	8250	7970	10500	5660	8080	8082.55	6.13	11498	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1184	6.30	0.93	12	0.26	1276.00	8679.00	11930	20240426	-32.61	6074	20230726	32.37	11930	-32.61	20240426	7700	4.42	20240205	20000	-59.80	20240329	7820	2.81	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N
167	20240801	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8040	-40	5	-0.50	222929530	27512	122.23	8130	8250	7980	10500	5660	8080	8103.00	6.13	7185	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1184	6.30	0.93	12	0.19	1276.00	8679.00	11930	20240426	-32.61	6074	20230726	32.37	11930	-32.61	20240426	7700	4.42	20240205	20000	-59.80	20240329	7820	2.81	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N
168	20240801	100603	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	80	2	0.99	78133380	9518	42.29	8130	8250	8100	10500	5660	8080	8209.18	6.13	2126	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1202	6.39	0.94	12	0.06	1276.00	8679.00	11930	20240426	-31.60	6074	20230726	34.34	11930	-31.60	20240426	7700	5.97	20240205	20000	-59.20	20240329	7820	4.35	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N
169	20240801	090556	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	120	2	1.49	26130150	3185	14.15	8130	8250	8100	10500	5660	8080	8204.60	6.13	-380	8220	8150	8010	7940	7800	8185	7975	74	2420	500	5810	10	1	14730199	1208	6.43	0.94	12	0.02	1276.00	8679.00	11930	20240426	-31.27	6074	20230726	35.00	11930	-31.27	20240426	7700	6.49	20240205	20000	-59.00	20240329	7820	4.86	20240730	3.00	N	089850	500	73 억	902885	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History